Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.17 24.81 24.81 95,793 -0.34(-1.33%)
Mar 27, 2018 25.45 25.55 25.07 25.14 179,952 -0.23(-0.91%)
Mar 26, 2018 25.27 25.41 24.98 25.37 855,161 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,822 -0.15(-0.60%)
Mar 22, 2018 25.27 25.33 24.99 25.02 107,958 -0.50(-1.95%)
Mar 21, 2018 25.00 25.65 24.97 25.52 62,952 +0.66(+2.63%)
Mar 20, 2018 24.81 25.02 24.81 24.86 104,136 +0.15(+0.60%)
Mar 19, 2018 24.99 24.99 24.62 24.72 80,989 -0.36(-1.45%)
Mar 16, 2018 24.87 25.17 24.87 25.08 176,006 +0.22(+0.90%)
Mar 15, 2018 25.04 25.13 24.72 24.86 99,310 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.99 25.03 83,846 -0.07(-0.30%)
Mar 13, 2018 25.38 25.51 25.07 25.10 145,339 -0.21(-0.82%)
Mar 12, 2018 25.30 25.43 25.19 25.31 199,705 +0.05(+0.21%)
Mar 09, 2018 25.07 25.29 25.07 25.26 63,684 +0.35(+1.40%)
Mar 08, 2018 24.99 25.05 24.77 24.91 463,963 -0.06(-0.24%)
Mar 07, 2018 24.75 24.97 169,581 -0.22(-0.86%)
Mar 06, 2018 25.28 25.38 25.07 25.18 466,317 +0.15(+0.59%)
Mar 05, 2018 24.69 25.10 24.69 25.04 481,647 +0.19(+0.75%)
Mar 02, 2018 24.59 24.89 24.46 24.85 671,591 +0.04(+0.18%)
Mar 01, 2018 24.82 25.06 24.63 24.81 383,558 -0.07(-0.27%)
Feb 28, 2018 25.52 25.59 24.87 24.87 202,341 -0.52(-2.05%)
Feb 27, 2018 25.73 25.85 25.39 25.39 179,148 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.58 25.74 231,472 +0.16(+0.61%)
Feb 23, 2018 25.27 25.59 25.26 25.58 251,517 +0.49(+1.96%)
Feb 22, 2018 25.04 25.39 25.00 25.09 292,182 +0.19(+0.75%)
Feb 21, 2018 25.21 25.36 24.90 24.90 259,523 -0.29(-1.15%)
Feb 20, 2018 25.33 25.44 25.13 25.19 182,607 -0.12(-0.47%)
Feb 16, 2018 25.31 25.31 25.31 0 -0.04(-0.18%)
Feb 15, 2018 25.45 25.45 25.01 25.36 348,390 -0.01(-0.03%)
Feb 14, 2018 24.77 25.38 24.70 25.36 196,984 +0.36(+1.43%)
Feb 13, 2018 25.07 25.01 298,851 -0.05(-0.21%)
Feb 12, 2018 24.94 25.22 24.86 25.06 849,312 +0.39(+1.60%)
Feb 09, 2018 24.81 24.92 23.89 24.66 593,657 -0.03(-0.12%)
Feb 08, 2018 25.51 25.51 24.69 24.69 520,081 -0.70(-2.76%)
Feb 07, 2018 25.82 25.88 25.38 25.39 476,668 -0.49(-1.90%)
Feb 06, 2018 25.16 25.88 25.09 25.88 1,181,515 +0.28(+1.08%)
Feb 05, 2018 26.30 26.44 25.26 25.61 742,473 -1.02(-3.83%)
Feb 02, 2018 27.22 27.22 26.55 26.63 409,014 -1.00(-3.61%)
Feb 01, 2018 27.39 27.64 27.31 27.63 328,948 +0.24(+0.87%)
Jan 31, 2018 27.49 27.52 27.31 27.39 692,640 -0.02(-0.08%)
Jan 30, 2018 27.77 27.77 27.41 27.41 212,372 -0.54(-1.92%)
Jan 29, 2018 28.21 28.24 27.90 27.95 199,888 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.21 28.32 463,299 +0.09(+0.32%)
Jan 25, 2018 28.59 28.59 28.16 28.23 282,046 -0.17(-0.60%)
Jan 24, 2018 28.42 28.56 28.27 28.40 380,518 +0.13(+0.45%)
Jan 23, 2018 28.29 28.33 28.16 28.27 232,397 -0.01(-0.05%)
Jan 22, 2018 27.89 28.29 27.88 28.29 225,505 +0.49(+1.77%)
Jan 19, 2018 27.81 27.84 27.67 27.80 117,966 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.85 27.89 235,112 -0.18(-0.64%)
Jan 17, 2018 27.95 28.17 27.76 28.07 373,358 +0.19(+0.69%)
Jan 16, 2018 28.22 28.22 27.85 27.87 4,091,225 -0.33(-1.16%)
Jan 12, 2018 28.20 28.20 28.20 0 +0.34(+1.23%)
Jan 11, 2018 27.53 27.95 27.48 27.86 294,789 +0.43(+1.57%)
Jan 10, 2018 27.55 27.57 27.42 27.43 405,963 -0.08(-0.30%)
Jan 09, 2018 27.57 27.60 27.45 27.51 329,237 -0.02(-0.08%)
Jan 08, 2018 27.40 27.57 27.38 27.53 342,392 +0.07(+0.24%)
Jan 05, 2018 27.50 27.50 27.30 27.46 319,719 +0.01(+0.05%)
Jan 04, 2018 27.32 27.48 27.26 27.45 365,395 +0.22(+0.82%)
Jan 03, 2018 26.95 27.26 26.93 27.22 701,164 +0.34(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.